Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfsweb Inc (NQ: PFSW )

7.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.203 5.295 4.942 5.003 124,339 -0.05(-0.91%)
Jan 28, 2005 5.095 5.218 5.018 5.049 237,409 -0.06(-1.20%)
Jan 27, 2005 5.279 5.279 5.034 5.111 72,390 -0.11(-2.06%)
Jan 26, 2005 4.880 5.279 4.850 5.218 392,116 +0.38(+7.94%)
Jan 25, 2005 4.988 5.095 4.712 4.834 145,979 -0.12(-2.48%)
Jan 24, 2005 5.218 5.264 4.773 4.957 205,209 -0.10(-2.06%)
Jan 21, 2005 5.141 5.356 4.988 5.061 158,255 -0.10(-1.85%)
Jan 20, 2005 5.417 5.417 4.988 5.157 139,123 -0.09(-1.75%)
Jan 19, 2005 5.203 5.755 5.157 5.249 704,058 +0.14(+2.73%)
Jan 18, 2005 4.573 5.172 4.558 5.109 315,406 +0.54(+11.71%)
Jan 14, 2005 4.604 4.635 4.435 4.573 76,605 +0.09(+2.05%)
Jan 13, 2005 4.681 4.681 4.420 4.481 163,675 -0.03(-0.68%)
Jan 12, 2005 4.205 4.681 4.174 4.512 331,509 +0.26(+6.14%)
Jan 11, 2005 4.266 4.543 4.006 4.251 92,089 +0.12(+2.90%)
Jan 10, 2005 4.128 4.236 4.006 4.131 93,327 -0.14(-3.17%)
Jan 07, 2005 4.266 4.435 4.006 4.266 130,525 +0.07(+1.72%)
Jan 06, 2005 4.144 4.374 4.098 4.194 79,654 -0.03(-0.62%)
Jan 05, 2005 4.205 4.589 3.990 4.220 342,547 +0.34(+8.70%)
Jan 04, 2005 3.990 4.220 3.806 3.883 362,252 -0.09(-2.32%)
Jan 03, 2005 4.266 4.359 3.960 3.975 201,384 -0.38(-8.77%)
Dec 31, 2004 4.405 4.451 4.236 4.357 32,563 +0.01(+0.32%)
Dec 30, 2004 4.435 4.573 4.159 4.343 83,534 -0.03(-0.63%)
Dec 29, 2004 4.159 4.527 4.159 4.371 84,772 +0.17(+3.94%)
Dec 28, 2004 4.268 4.374 4.159 4.205 93,308 -0.08(-1.79%)
Dec 27, 2004 4.573 4.573 4.128 4.282 126,018 -0.18(-4.12%)
Dec 23, 2004 4.558 4.558 4.389 4.466 54,864 +0.08(+1.75%)
Dec 22, 2004 4.481 4.558 4.359 4.389 51,150 -0.08(-1.72%)
Dec 21, 2004 4.681 4.681 4.312 4.466 88,095 -0.02(-0.34%)
Dec 20, 2004 4.712 4.742 4.466 4.481 87,052 -0.23(-4.89%)
Dec 17, 2004 4.558 4.712 4.312 4.712 153,515 +0.12(+2.68%)
Dec 16, 2004 4.604 4.804 4.466 4.589 152,798 -0.02(-0.33%)
Dec 15, 2004 4.589 4.758 4.573 4.604 166,482 +0.03(+0.67%)
Dec 14, 2004 4.374 4.604 4.374 4.573 172,281 +0.03(+0.68%)
Dec 13, 2004 4.834 4.911 4.435 4.543 360,917 -0.29(-6.03%)
Dec 10, 2004 4.727 4.865 4.650 4.834 137,095 +0.09(+1.94%)
Dec 09, 2004 4.942 4.988 4.619 4.742 247,410 -0.21(-4.33%)
Dec 08, 2004 5.218 5.295 4.679 4.957 571,903 -0.18(-3.58%)
Dec 07, 2004 5.034 5.525 4.972 5.141 449,469 +0.15(+3.08%)
Dec 06, 2004 4.942 5.049 4.727 4.988 196,650 +0.05(+0.93%)
Dec 03, 2004 4.758 4.942 4.712 4.942 295,041 +0.18(+3.87%)
Dec 02, 2004 4.727 5.049 4.619 4.758 317,717 +0.03(+0.65%)
Dec 01, 2004 4.359 5.003 4.359 4.727 557,568 +0.37(+8.45%)
Nov 30, 2004 3.913 4.604 3.898 4.359 428,748 +0.41(+10.51%)
Nov 29, 2004 4.036 4.144 3.806 3.944 107,969 +0.06(+1.58%)
Nov 26, 2004 3.883 4.144 3.837 3.883 121,587 -0.06(-1.56%)
Nov 24, 2004 4.006 4.067 3.867 3.944 203,818 -0.14(-3.38%)
Nov 23, 2004 4.343 4.343 3.990 4.082 264,546 -0.20(-4.66%)
Nov 22, 2004 4.297 4.389 4.144 4.282 137,746 -0.11(-2.45%)
Nov 19, 2004 4.589 4.619 4.328 4.389 137,160 -0.20(-4.35%)
Nov 18, 2004 4.527 4.604 4.343 4.589 307,421 -0.02(-0.33%)
Nov 17, 2004 4.604 4.742 4.343 4.604 267,348 +0.00(+0.00%)
Nov 16, 2004 4.712 4.834 4.481 4.604 210,334 +0.12(+2.74%)
Nov 15, 2004 4.544 5.065 4.297 4.481 734,736 -0.06(-1.35%)
Nov 12, 2004 4.220 4.758 4.144 4.543 818,401 +0.45(+10.90%)
Nov 11, 2004 3.960 4.251 3.883 4.096 393,041 +0.23(+5.91%)
Nov 10, 2004 4.190 4.282 3.852 3.867 598,619 -0.28(-6.67%)
Nov 09, 2004 3.576 4.420 3.514 4.144 1,750,831 +0.89(+27.42%)
Nov 08, 2004 3.284 3.422 3.146 3.252 216,589 +0.03(+0.90%)
Nov 05, 2004 3.254 3.422 3.131 3.223 169,740 -0.03(-0.94%)
Nov 04, 2004 3.023 3.376 2.901 3.254 270,476 +0.25(+8.16%)
Nov 03, 2004 3.008 3.146 2.916 3.008 198,931 +0.06(+2.08%)
Nov 02, 2004 2.916 3.023 2.855 2.947 119,371 +0.04(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.